CompoSecure, Inc. (CMPOW)
USD 3.8
(2.43%)
USD 3.8
(2.43%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Feb, 2025 | 4.5 | 4.55 | 4.27 | 4.41 | 26.98 Thousand |
| 26 Feb, 2025 | 4.58 | 4.65 | 4.42 | 4.65 | 10.24 Thousand |
| 25 Feb, 2025 | 4.33 | 4.5 | 4.15 | 4.23 | 19.48 Thousand |
| 24 Feb, 2025 | 4.72 | 4.75 | 4.5 | 4.64 | 57.12 Thousand |
| 21 Feb, 2025 | 5.16 | 5.17 | 4.82 | 4.85 | 30.39 Thousand |
| 20 Feb, 2025 | 5.45 | 5.45 | 4.96 | 5.43 | 100.34 Thousand |
| 19 Feb, 2025 | 5.85 | 6.11 | 5.29 | 5.43 | 873.27 Thousand |
| 18 Feb, 2025 | 5.19 | 5.84 | 5.09 | 5.83 | 434.99 Thousand |
| 14 Feb, 2025 | 4.68 | 5.05 | 4.67 | 4.82 | 68.69 Thousand |
| 13 Feb, 2025 | 4.6 | 4.75 | 4.57 | 4.69 | 129.05 Thousand |
SYS
4575
DSKY
MLVER
002491
6963